Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.48 | 5.71 | 4.36 | 5.71 | 5.71 | +1.23 (+27.46%) | 588,700 |
15 Sep 2022 | USD | 4.17 | 4.59 | 4.17 | 4.48 | 4.48 | +0.27 (+6.41%) | 39,400 |
14 Sep 2022 | USD | 4.5 | 4.5 | 4.21 | 4.21 | 4.21 | -0.2 (-4.54%) | 61,100 |
13 Sep 2022 | USD | 4.42 | 4.49 | 4.22 | 4.41 | 4.41 | -0.09 (-2%) | 47,900 |
12 Sep 2022 | USD | 4.16 | 4.65 | 4.16 | 4.5 | 4.5 | +0.36 (+8.70%) | 91,700 |
9 Sep 2022 | USD | 4.2 | 4.28 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 42,300 |
8 Sep 2022 | USD | 4.22 | 4.39 | 4.14 | 4.16 | 4.16 | -0.09 (-2.12%) | 32,700 |
7 Sep 2022 | USD | 4.19 | 4.29 | 4.02 | 4.25 | 4.25 | +0.06 (+1.43%) | 57,100 |
6 Sep 2022 | USD | 4.18 | 4.2 | 4 | 4.19 | 4.19 | -0.03 (-0.71%) | 36,800 |
2 Sep 2022 | USD | 4.3 | 4.42 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 24,600 |
1 Sep 2022 | USD | 4.09 | 4.3 | 4.07 | 4.3 | 4.3 | +0.13 (+3.12%) | 41,100 |
31 Aug 2022 | USD | 4.28 | 4.3 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 23,900 |
30 Aug 2022 | USD | 4.08 | 4.23 | 4.02 | 4.18 | 4.18 | +0.11 (+2.70%) | 52,600 |
29 Aug 2022 | USD | 4.14 | 4.15 | 4.06 | 4.07 | 4.07 | -0.1 (-2.40%) | 23,800 |
26 Aug 2022 | USD | 4.22 | 4.22 | 4.01 | 4.17 | 4.17 | +0.06 (+1.46%) | 55,000 |
25 Aug 2022 | USD | 4.47 | 4.47 | 4.1 | 4.11 | 4.11 | -0.32 (-7.22%) | 33,600 |
24 Aug 2022 | USD | 4.14 | 4.46 | 4.14 | 4.43 | 4.43 | +0.28 (+6.75%) | 56,600 |
23 Aug 2022 | USD | 4.11 | 4.24 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 35,800 |
22 Aug 2022 | USD | 4.11 | 4.27 | 3.93 | 4.15 | 4.15 | -0.03 (-0.72%) | 100,900 |
19 Aug 2022 | USD | 4.13 | 4.28 | 3.92 | 4.18 | 4.18 | -0.05 (-1.18%) | 78,900 |
18 Aug 2022 | USD | 4 | 4.29 | 3.94 | 4.23 | 4.23 | +0.12 (+2.92%) | 44,500 |
17 Aug 2022 | USD | 4.37 | 4.43 | 4.05 | 4.11 | 4.11 | -0.21 (-4.86%) | 52,200 |
16 Aug 2022 | USD | 4.6 | 4.6 | 4.17 | 4.32 | 4.32 | -0.23 (-5.05%) | 93,000 |
15 Aug 2022 | USD | 4.06 | 4.76 | 4.05 | 4.55 | 4.55 | +0.49 (+12.07%) | 212,400 |
12 Aug 2022 | USD | 3.9 | 4.08 | 3.8 | 4.06 | 4.06 | +0.16 (+4.10%) | 67,600 |
11 Aug 2022 | USD | 3.82 | 3.99 | 3.82 | 3.9 | 3.9 | +0.08 (+2.09%) | 23,900 |
10 Aug 2022 | USD | 3.78 | 3.9 | 3.62 | 3.82 | 3.82 | +0.1 (+2.69%) | 51,400 |
9 Aug 2022 | USD | 3.77 | 3.97 | 3.67 | 3.72 | 3.72 | -0.09 (-2.36%) | 33,200 |
8 Aug 2022 | USD | 4 | 4 | 3.8 | 3.81 | 3.81 | -0.17 (-4.27%) | 26,200 |
5 Aug 2022 | USD | 3.79 | 4.09 | 3.69 | 3.98 | 3.98 | +0.18 (+4.74%) | 111,700 |